KissMeData/317530/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204400	86305595	4775	4775	4775	4775	658
3	20231011	204300	86305595	4775	4775	4775	4775	0
4	20231011	204200	86305595	4775	4775	4775	4775	0
5	20231011	204100	86305595	4775	4775	4775	4775	0
6	20231011	204000	86305595	4775	4775	4775	4775	0
7	20231011	203900	86305595	4775	4775	4775	4775	0
8	20231011	203800	86305595	4775	4775	4775	4775	0
9	20231011	203700	86305595	4775	4775	4775	4775	0
10	20231011	203600	86305595	4775	4775	4775	4775	0
11	20231011	203500	86305595	4775	4775	4775	4775	0
12	20231011	203400	86305595	4775	4775	4775	4775	0
13	20231011	203300	86305595	4775	4775	4775	4775	0
14	20231011	203200	86305595	4775	4775	4775	4775	0
15	20231011	203100	86305595	4775	4775	4775	4775	0
16	20231011	203000	86305595	4775	4775	4775	4775	0
17	20231011	202900	86305595	4775	4775	4775	4775	0
18	20231011	202800	86305595	4775	4775	4775	4775	0
19	20231011	202700	86305595	4775	4775	4775	4775	0
20	20231011	202600	86305595	4775	4775	4775	4775	0
21	20231011	202500	86305595	4775	4775	4775	4775	0
22	20231011	202400	86305595	4775	4775	4775	4775	0
23	20231011	202300	86305595	4775	4775	4775	4775	0
24	20231011	202200	86305595	4775	4775	4775	4775	0
25	20231011	202100	86305595	4775	4775	4775	4775	0
26	20231011	202000	86305595	4775	4775	4775	4775	0
27	20231011	201900	86305595	4775	4775	4775	4775	0
28	20231011	201800	86305595	4775	4775	4775	4775	0
29	20231011	201700	86305595	4775	4775	4775	4775	0
30	20231011	201600	86305595	4775	4775	4775	4775	0
31	20231011	201500	86305595	4775	4775	4775	4775	0
32	20231011	201400	86305595	4775	4775	4775	4775	658
33	20231011	201300	86305595	4775	4775	4775	4775	0
34	20231011	201200	86305595	4775	4775	4775	4775	0
35	20231011	201100	86305595	4775	4775	4775	4775	0
36	20231011	201000	86305595	4775	4775	4775	4775	0
37	20231011	200900	86305595	4775	4775	4775	4775	0
38	20231011	200800	86305595	4775	4775	4775	4775	0
39	20231011	200700	86305595	4775	4775	4775	4775	0
40	20231011	200600	86305595	4775	4775	4775	4775	0
41	20231011	200500	86305595	4775	4775	4775	4775	0
42	20231011	200400	86305595	4775	4775	4775	4775	0
43	20231011	200300	86305595	4775	4775	4775	4775	0
44	20231011	200200	86305595	4775	4775	4775	4775	0
45	20231011	200100	86305595	4775	4775	4775	4775	0
46	20231011	200000	86305595	4775	4775	4775	4775	0
47	20231011	195900	86305595	4775	4775	4775	4775	0
48	20231011	195800	86305595	4775	4775	4775	4775	0
49	20231011	195700	86305595	4775	4775	4775	4775	0
50	20231011	195600	86305595	4775	4775	4775	4775	0
51	20231011	195500	86305595	4775	4775	4775	4775	0
52	20231011	195400	86305595	4775	4775	4775	4775	0
53	20231011	195300	86305595	4775	4775	4775	4775	0
54	20231011	195200	86305595	4775	4775	4775	4775	0
55	20231011	195100	86305595	4775	4775	4775	4775	0
56	20231011	195000	86305595	4775	4775	4775	4775	0
57	20231011	194900	86305595	4775	4775	4775	4775	0
58	20231011	194800	86305595	4775	4775	4775	4775	0
59	20231011	194700	86305595	4775	4775	4775	4775	0
60	20231011	194600	86305595	4775	4775	4775	4775	0
61	20231011	194500	86305595	4775	4775	4775	4775	0
62	20231011	194400	86305595	4775	4775	4775	4775	658
63	20231011	194300	86305595	4775	4775	4775	4775	0
64	20231011	194200	86305595	4775	4775	4775	4775	0
65	20231011	194100	86305595	4775	4775	4775	4775	0
66	20231011	194000	86305595	4775	4775	4775	4775	0
67	20231011	193900	86305595	4775	4775	4775	4775	0
68	20231011	193800	86305595	4775	4775	4775	4775	0
69	20231011	193700	86305595	4775	4775	4775	4775	0
70	20231011	193600	86305595	4775	4775	4775	4775	0
71	20231011	193500	86305595	4775	4775	4775	4775	0
72	20231011	193400	86305595	4775	4775	4775	4775	0
73	20231011	193300	86305595	4775	4775	4775	4775	0
74	20231011	193200	86305595	4775	4775	4775	4775	0
75	20231011	193100	86305595	4775	4775	4775	4775	0
76	20231011	193000	86305595	4775	4775	4775	4775	0
77	20231011	192900	86305595	4775	4775	4775	4775	0
78	20231011	192800	86305595	4775	4775	4775	4775	0
79	20231011	192700	86305595	4775	4775	4775	4775	0
80	20231011	192600	86305595	4775	4775	4775	4775	0
81	20231011	192500	86305595	4775	4775	4775	4775	0
82	20231011	192400	86305595	4775	4775	4775	4775	0
83	20231011	192300	86305595	4775	4775	4775	4775	0
84	20231011	192200	86305595	4775	4775	4775	4775	0
85	20231011	192100	86305595	4775	4775	4775	4775	0
86	20231011	192000	86305595	4775	4775	4775	4775	0
87	20231011	191900	86305595	4775	4775	4775	4775	0
88	20231011	191800	86305595	4775	4775	4775	4775	0
89	20231011	191700	86305595	4775	4775	4775	4775	0
90	20231011	191600	86305595	4775	4775	4775	4775	0
91	20231011	191500	86305595	4775	4775	4775	4775	0
92	20231011	191400	86305595	4775	4775	4775	4775	658
93	20231011	191300	86305595	4775	4775	4775	4775	0
94	20231011	191200	86305595	4775	4775	4775	4775	0
95	20231011	191100	86305595	4775	4775	4775	4775	0
96	20231011	191000	86305595	4775	4775	4775	4775	0
97	20231011	190900	86305595	4775	4775	4775	4775	0
98	20231011	190800	86305595	4775	4775	4775	4775	0
99	20231011	190700	86305595	4775	4775	4775	4775	0
100	20231011	190600	86305595	4775	4775	4775	4775	0
101	20231011	190500	86305595	4775	4775	4775	4775	0
102	20231011	190400	86305595	4775	4775	4775	4775	0
103	20231011	190300	86305595	4775	4775	4775	4775	0
104	20231011	190200	86305595	4775	4775	4775	4775	0
105	20231011	190100	86305595	4775	4775	4775	4775	0
106	20231011	190000	86305595	4775	4775	4775	4775	0
107	20231011	185900	86305595	4775	4775	4775	4775	0
108	20231011	185800	86305595	4775	4775	4775	4775	0
109	20231011	185700	86305595	4775	4775	4775	4775	0
110	20231011	185600	86305595	4775	4775	4775	4775	0
111	20231011	185500	86305595	4775	4775	4775	4775	0
112	20231011	185400	86305595	4775	4775	4775	4775	0
113	20231011	185300	86305595	4775	4775	4775	4775	0
114	20231011	185200	86305595	4775	4775	4775	4775	0
115	20231011	185100	86305595	4775	4775	4775	4775	0
116	20231011	185000	86305595	4775	4775	4775	4775	0
117	20231011	184900	86305595	4775	4775	4775	4775	0
118	20231011	184800	86305595	4775	4775	4775	4775	0
119	20231011	184700	86305595	4775	4775	4775	4775	0
120	20231011	184600	86305595	4775	4775	4775	4775	0
121	20231011	184500	86305595	4775	4775	4775	4775	0
122	20231011	184400	86305595	4775	4775	4775	4775	658
123	20231011	184300	86305595	4775	4775	4775	4775	0
124	20231011	184200	86305595	4775	4775	4775	4775	0
125	20231011	184100	86305595	4775	4775	4775	4775	0
126	20231011	184000	86305595	4775	4775	4775	4775	0
127	20231011	183900	86305595	4775	4775	4775	4775	0
128	20231011	183800	86305595	4775	4775	4775	4775	0
129	20231011	183700	86305595	4775	4775	4775	4775	0
130	20231011	183600	86305595	4775	4775	4775	4775	0
131	20231011	183500	86305595	4775	4775	4775	4775	0
132	20231011	183400	86305595	4775	4775	4775	4775	0
133	20231011	183300	86305595	4775	4775	4775	4775	0
134	20231011	183200	86305595	4775	4775	4775	4775	0
135	20231011	183100	86305595	4775	4775	4775	4775	0
136	20231011	183000	86305595	4775	4775	4775	4775	0
137	20231011	182900	86305595	4775	4775	4775	4775	0
138	20231011	182800	86305595	4775	4775	4775	4775	0
139	20231011	182700	86305595	4775	4775	4775	4775	0
140	20231011	182600	86305595	4775	4775	4775	4775	0
141	20231011	182500	86305595	4775	4775	4775	4775	0
142	20231011	182400	86305595	4775	4775	4775	4775	0
143	20231011	182300	86305595	4775	4775	4775	4775	0
144	20231011	182200	86305595	4775	4775	4775	4775	0
145	20231011	182100	86305595	4775	4775	4775	4775	0
146	20231011	182000	86305595	4775	4775	4775	4775	0
147	20231011	181900	86305595	4775	4775	4775	4775	0
148	20231011	181800	86305595	4775	4775	4775	4775	0
149	20231011	181700	86305595	4775	4775	4775	4775	0
150	20231011	181600	86305595	4775	4775	4775	4775	0
151	20231011	181500	86305595	4775	4775	4775	4775	0
152	20231011	181400	86305595	4775	4775	4775	4775	658
153	20231011	181300	86305595	4775	4775	4775	4775	0
154	20231011	181200	86305595	4775	4775	4775	4775	0
155	20231011	181100	86305595	4775	4775	4775	4775	0
156	20231011	181000	86305595	4775	4775	4775	4775	0
157	20231011	180900	86305595	4775	4775	4775	4775	0
158	20231011	180800	86305595	4775	4775	4775	4775	0
159	20231011	180700	86305595	4775	4775	4775	4775	0
160	20231011	180600	86305595	4775	4775	4775	4775	0
161	20231011	180500	86305595	4775	4775	4775	4775	0
162	20231011	180400	86305595	4775	4775	4775	4775	0
163	20231011	180300	86305595	4775	4775	4775	4775	0
164	20231011	180200	86305595	4775	4775	4775	4775	0
165	20231011	180100	86305595	4775	4775	4775	4775	0
166	20231011	180000	86305595	4775	4775	4775	4775	0
167	20231011	175900	86305595	4775	4775	4775	4775	0
168	20231011	175800	86305595	4775	4775	4775	4775	0
169	20231011	175700	86305595	4775	4775	4775	4775	0
170	20231011	175600	86305595	4775	4775	4775	4775	0
171	20231011	175500	86305595	4775	4775	4775	4775	0
172	20231011	175400	86305595	4775	4775	4775	4775	0
173	20231011	175300	86305595	4775	4775	4775	4775	0
174	20231011	175200	86305595	4775	4775	4775	4775	0
175	20231011	175100	86305595	4775	4775	4775	4775	0
176	20231011	175000	86305595	4775	4775	4775	4775	0
177	20231011	174900	86305595	4775	4775	4775	4775	0
178	20231011	174800	86305595	4775	4775	4775	4775	0
179	20231011	174700	86305595	4775	4775	4775	4775	0
180	20231011	174600	86305595	4775	4775	4775	4775	0
181	20231011	174500	86305595	4775	4775	4775	4775	0
182	20231011	174400	86305595	4775	4775	4775	4775	658
183	20231011	174300	86305595	4775	4775	4775	4775	0
184	20231011	174200	86305595	4775	4775	4775	4775	0
185	20231011	174100	86305595	4775	4775	4775	4775	0
186	20231011	174000	86305595	4775	4775	4775	4775	0
187	20231011	173900	86305595	4775	4775	4775	4775	0
188	20231011	173800	86305595	4775	4775	4775	4775	0
189	20231011	173700	86305595	4775	4775	4775	4775	0
190	20231011	173600	86305595	4775	4775	4775	4775	0
191	20231011	173500	86305595	4775	4775	4775	4775	0
192	20231011	173400	86305595	4775	4775	4775	4775	0
193	20231011	173300	86305595	4775	4775	4775	4775	0
194	20231011	173200	86305595	4775	4775	4775	4775	0
195	20231011	173100	86305595	4775	4775	4775	4775	0
196	20231011	173000	86305595	4775	4775	4775	4775	0
197	20231011	172900	86305595	4775	4775	4775	4775	0
198	20231011	172800	86305595	4775	4775	4775	4775	0
199	20231011	172700	86305595	4775	4775	4775	4775	0
200	20231011	172600	86305595	4775	4775	4775	4775	0
201	20231011	172500	86305595	4775	4775	4775	4775	0
202	20231011	172400	86305595	4775	4775	4775	4775	0
203	20231011	172300	86305595	4775	4775	4775	4775	0
204	20231011	172200	86305595	4775	4775	4775	4775	0
205	20231011	172100	86305595	4775	4775	4775	4775	0
206	20231011	172000	86305595	4775	4775	4775	4775	0
207	20231011	171900	86305595	4775	4775	4775	4775	0
208	20231011	171800	86305595	4775	4775	4775	4775	0
209	20231011	171700	86305595	4775	4775	4775	4775	0
210	20231011	171600	86305595	4775	4775	4775	4775	0
211	20231011	171500	86305595	4775	4775	4775	4775	0
212	20231011	171400	86305595	4775	4775	4775	4775	658
213	20231011	171300	86305595	4775	4775	4775	4775	0
214	20231011	171200	86305595	4775	4775	4775	4775	0
215	20231011	171100	86305595	4775	4775	4775	4775	0
216	20231011	171000	86305595	4775	4775	4775	4775	0
217	20231011	170900	86305595	4775	4775	4775	4775	0
218	20231011	170800	86305595	4775	4775	4775	4775	0
219	20231011	170700	86305595	4775	4775	4775	4775	0
220	20231011	170600	86305595	4775	4775	4775	4775	0
221	20231011	170500	86305595	4775	4775	4775	4775	0
222	20231011	170400	86305595	4775	4775	4775	4775	0
223	20231011	170300	86305595	4775	4775	4775	4775	0
224	20231011	170200	86305595	4775	4775	4775	4775	0
225	20231011	170100	86305595	4775	4775	4775	4775	0
226	20231011	170000	86305595	4775	4775	4775	4775	0
227	20231011	165900	86305595	4775	4775	4775	4775	0
228	20231011	165800	86305595	4775	4775	4775	4775	0
229	20231011	165700	86305595	4775	4775	4775	4775	0
230	20231011	165600	86305595	4775	4775	4775	4775	0
231	20231011	165500	86305595	4775	4775	4775	4775	0
232	20231011	165400	86305595	4775	4775	4775	4775	0
233	20231011	165300	86305595	4775	4775	4775	4775	0
234	20231011	165200	86305595	4775	4775	4775	4775	0
235	20231011	165100	86305595	4775	4775	4775	4775	0
236	20231011	165000	86305595	4775	4775	4775	4775	0
237	20231011	164900	86305595	4775	4775	4775	4775	0
238	20231011	164800	86305595	4775	4775	4775	4775	0
239	20231011	164700	86305595	4775	4775	4775	4775	0
240	20231011	164600	86305595	4775	4775	4775	4775	0
241	20231011	164500	86305595	4775	4775	4775	4775	0
242	20231011	164400	86305595	4775	4775	4775	4775	658
243	20231011	164300	86305595	4775	4775	4775	4775	0
244	20231011	164200	86305595	4775	4775	4775	4775	0
245	20231011	164100	86305595	4775	4775	4775	4775	0
246	20231011	164000	86305595	4775	4775	4775	4775	0
247	20231011	163900	86305595	4775	4775	4775	4775	0
248	20231011	163800	86305595	4775	4775	4775	4775	0
249	20231011	163700	86305595	4775	4775	4775	4775	0
250	20231011	163600	86305595	4775	4775	4775	4775	0
251	20231011	163500	86305595	4775	4775	4775	4775	0
252	20231011	163400	86305595	4775	4775	4775	4775	0
253	20231011	163300	86305595	4775	4775	4775	4775	0
254	20231011	163200	86305595	4775	4775	4775	4775	0
255	20231011	163100	86305595	4775	4775	4775	4775	0
256	20231011	163000	86305595	4775	4775	4775	4775	0
257	20231011	162900	86305595	4775	4775	4775	4775	0
258	20231011	162800	86305595	4775	4775	4775	4775	0
259	20231011	162700	86305595	4775	4775	4775	4775	0
260	20231011	162600	86305595	4775	4775	4775	4775	0
261	20231011	162500	86305595	4775	4775	4775	4775	0
262	20231011	162400	86305595	4775	4775	4775	4775	0
263	20231011	162300	86305595	4775	4775	4775	4775	0
264	20231011	162200	86305595	4775	4775	4775	4775	0
265	20231011	162100	86305595	4775	4775	4775	4775	0
266	20231011	162000	86305595	4775	4775	4775	4775	0
267	20231011	161900	86305595	4775	4775	4775	4775	0
268	20231011	161800	86305595	4775	4775	4775	4775	0
269	20231011	161700	86305595	4775	4775	4775	4775	0
270	20231011	161600	86305595	4775	4775	4775	4775	0
271	20231011	161500	86305595	4775	4775	4775	4775	0
272	20231011	161400	86305595	4775	4775	4775	4775	658
273	20231011	161300	86305595	4775	4775	4775	4775	0
274	20231011	161200	86305595	4775	4775	4775	4775	0
275	20231011	161100	86305595	4775	4775	4775	4775	0
276	20231011	161000	86305595	4775	4775	4775	4775	0
277	20231011	160900	86305595	4775	4775	4775	4775	0
278	20231011	160800	86305595	4775	4775	4775	4775	0
279	20231011	160700	86305595	4775	4775	4775	4775	0
280	20231011	160600	86305595	4775	4775	4775	4775	0
281	20231011	160500	86305595	4775	4775	4775	4775	0
282	20231011	160400	86305595	4775	4775	4775	4775	0
283	20231011	160300	86305595	4775	4775	4775	4775	0
284	20231011	160200	86305595	4775	4775	4775	4775	0
285	20231011	160100	86305595	4775	4775	4775	4775	0
286	20231011	160000	86305595	4775	4775	4775	4775	0
287	20231011	155900	86305595	4775	4775	4775	4775	0
288	20231011	155800	86305595	4775	4775	4775	4775	0
289	20231011	155700	86305595	4775	4775	4775	4775	0
290	20231011	155600	86305595	4775	4775	4775	4775	0
291	20231011	155500	86305595	4775	4775	4775	4775	0
292	20231011	155400	86305595	4775	4775	4775	4775	0
293	20231011	155300	86305595	4775	4775	4775	4775	0
294	20231011	155200	86305595	4775	4775	4775	4775	0
295	20231011	155100	86305595	4775	4775	4775	4775	0
296	20231011	155000	86305595	4775	4775	4775	4775	0
297	20231011	154900	86305595	4775	4775	4775	4775	0
298	20231011	154800	86305595	4775	4775	4775	4775	0
299	20231011	154700	86305595	4775	4775	4775	4775	0
300	20231011	154600	86305595	4775	4775	4775	4775	0
301	20231011	154500	86305595	4775	4775	4775	4775	0
302	20231011	154400	86305595	4775	4775	4775	4775	658
303	20231011	154300	86305595	4775	4775	4775	4775	0
304	20231011	154200	86305595	4775	4775	4775	4775	0
305	20231011	154100	86305595	4775	4775	4775	4775	0
306	20231011	154000	86305595	4775	4775	4775	4775	0
307	20231011	153900	86305595	4775	4775	4775	4775	0
308	20231011	153800	86305595	4775	4775	4775	4775	0
309	20231011	153700	86305595	4775	4775	4775	4775	0
310	20231011	153600	86305595	4775	4775	4775	4775	0
311	20231011	153500	86305595	4775	4775	4775	4775	0
312	20231011	153400	86305595	4775	4775	4775	4775	0
313	20231011	153300	86305595	4775	4775	4775	4775	0
314	20231011	153200	86305595	4775	4775	4775	4775	0
315	20231011	153100	86305595	4775	4775	4775	4775	0
316	20231011	153000	86305595	4775	4775	4775	4775	658
317	20231011	152900	83163645	4785	4785	4785	4785	0
318	20231011	152800	83163645	4785	4785	4785	4785	0
319	20231011	152700	83163645	4785	4785	4785	4785	0
320	20231011	152600	83163645	4785	4785	4785	4785	0
321	20231011	152500	83163645	4785	4785	4785	4785	0
322	20231011	152400	83163645	4785	4785	4785	4785	0
323	20231011	152300	83163645	4785	4785	4785	4785	0
324	20231011	152200	83163645	4785	4785	4785	4785	0
325	20231011	152100	83163645	4785	4785	4785	4785	0
326	20231011	152000	83163645	4785	4785	4785	4785	0
327	20231011	151900	83163645	4785	4785	4785	4785	6
328	20231011	151800	83134935	4790	4790	4790	4790	104
329	20231011	151700	82636775	4790	4790	4790	4790	2
330	20231011	151600	82627195	4790	4790	4790	4790	2
331	20231011	151500	82617615	4790	4790	4790	4790	2
332	20231011	151400	82608035	4790	4790	4790	4785	4
333	20231011	151300	82588885	4790	4795	4795	4790	80
334	20231011	151200	82205675	4795	4795	4795	4795	2
335	20231011	151100	82196085	4795	4795	4795	4790	5
336	20231011	151000	82172125	4800	4800	4800	4800	2
337	20231011	150900	82162525	4800	4800	4800	4800	2
338	20231011	150800	82152925	4805	4805	4805	4805	2
339	20231011	150700	82143315	4805	4805	4805	4805	12
340	20231011	150600	82085655	4810	4810	4810	4810	2
341	20231011	150500	82076035	4810	4810	4810	4810	4
342	20231011	150400	82056795	4810	4810	4810	4810	3
343	20231011	150300	82042365	4810	4810	4810	4810	2
344	20231011	150200	82032745	4810	4810	4810	4810	2
345	20231011	150100	82023125	4810	4810	4810	4810	2
346	20231011	150000	82013505	4810	4820	4820	4810	11
347	20231011	145900	81960585	4820	4825	4825	4820	2
348	20231011	145800	81950940	4825	4825	4825	4825	2
349	20231011	145700	81941290	4825	4825	4825	4825	2
350	20231011	145600	81931640	4825	4825	4825	4825	3
351	20231011	145500	81917165	4825	4825	4825	4825	2
352	20231011	145400	81907515	4825	4825	4825	4825	2
353	20231011	145300	81897865	4825	4825	4825	4825	2
354	20231011	145200	81888215	4825	4825	4825	4825	2
355	20231011	145100	81878565	4820	4820	4820	4820	2
356	20231011	145000	81868925	4820	4820	4820	4820	2
357	20231011	144900	81859285	4820	4825	4825	4820	2
358	20231011	144800	81849640	4825	4825	4825	4825	2
359	20231011	144700	81839990	4825	4825	4825	4825	2
360	20231011	144600	81830340	4825	4825	4825	4825	2
361	20231011	144500	81820690	4790	4825	4825	4790	132
362	20231011	144400	81187790	4825	4825	4825	4825	2
363	20231011	144300	81178140	4825	4825	4825	4825	2
364	20231011	144200	81168490	4825	4825	4825	4825	2
365	20231011	144100	81158840	4825	4825	4825	4825	2
366	20231011	144000	81149190	4825	4825	4825	4825	2
367	20231011	143900	81139540	4825	4825	4825	4825	2
368	20231011	143800	81129890	4825	4825	4825	4825	7
369	20231011	143700	81096115	4825	4825	4825	4825	2
370	20231011	143600	81086465	4825	4825	4825	4825	2
371	20231011	143500	81076815	4825	4825	4825	4825	2
372	20231011	143400	81067165	4825	4825	4825	4825	3
373	20231011	143300	81052690	4825	4825	4825	4825	2
374	20231011	143200	81043040	4825	4825	4825	4825	2
375	20231011	143100	81033390	4825	4825	4825	4825	2
376	20231011	143000	81023740	4825	4825	4825	4825	3
377	20231011	142900	81009265	4825	4825	4825	4825	2
378	20231011	142800	80999615	4825	4830	4830	4825	2
379	20231011	142700	80989960	4830	4830	4830	4800	102
380	20231011	142600	80500300	4830	4830	4830	4830	2
381	20231011	142500	80490640	4830	4830	4830	4830	2
382	20231011	142400	80480980	4830	4830	4830	4830	2
383	20231011	142300	80471320	4830	4830	4830	4830	3
384	20231011	142200	80456830	4830	4830	4830	4830	2
385	20231011	142100	80447170	4830	4830	4830	4830	2
386	20231011	142000	80437510	4830	4830	4830	4830	3
387	20231011	141900	80423020	4830	4830	4830	4830	2
388	20231011	141800	80413360	4830	4830	4830	4830	2
389	20231011	141700	80403700	4830	4830	4830	4805	263
390	20231011	141600	79138410	4830	4830	4830	4830	3
391	20231011	141500	79123920	4830	4830	4830	4830	152
392	20231011	141400	78389760	4830	4830	4830	4830	2
393	20231011	141300	78380100	4830	4830	4830	4830	2
394	20231011	141200	78370440	4830	4830	4830	4830	3
395	20231011	141100	78355950	4795	4830	4830	4795	24
396	20231011	141000	78240800	4830	4830	4830	4830	2
397	20231011	140900	78231140	4830	4830	4830	4830	2
398	20231011	140800	78221480	4830	4830	4830	4830	2
399	20231011	140700	78211820	4830	4830	4830	4830	2
400	20231011	140600	78202160	4830	4830	4830	4800	13
401	20231011	140500	78139700	4830	4830	4830	4830	2
402	20231011	140400	78130040	4830	4830	4830	4830	2
403	20231011	140300	78120380	4830	4830	4830	4830	2
404	20231011	140200	78110720	4830	4830	4830	4830	2
405	20231011	140100	78101060	4830	4830	4830	4830	2
406	20231011	140000	78091400	4800	4830	4830	4800	22
407	20231011	135900	77985740	4830	4830	4830	4830	2
408	20231011	135800	77976080	4830	4830	4830	4830	2
409	20231011	135700	77966420	4830	4830	4830	4830	2
410	20231011	135600	77956760	4830	4830	4830	4830	2
411	20231011	135500	77947100	4830	4830	4830	4830	2
412	20231011	135400	77937440	4830	4830	4830	4830	2
413	20231011	135300	77927780	4830	4830	4830	4830	2
414	20231011	135200	77918120	4805	4835	4835	4805	72
415	20231011	135100	77572100	4835	4835	4835	4835	2
416	20231011	135000	77562430	4835	4835	4835	4835	3
417	20231011	134900	77547925	4830	4830	4830	4830	12
418	20231011	134800	77489965	4830	4830	4830	4830	2
419	20231011	134700	77480305	4830	4835	4835	4830	2
420	20231011	134600	77470640	4835	4835	4835	4835	22
421	20231011	134500	77364270	4835	4835	4835	4835	2
422	20231011	134400	77354600	4835	4835	4835	4835	2
423	20231011	134300	77344930	4835	4835	4835	4835	2
424	20231011	134200	77335260	4835	4835	4835	4835	3
425	20231011	134100	77320755	4835	4835	4835	4835	2
426	20231011	134000	77311085	4835	4835	4835	4835	2
427	20231011	133900	77301415	4835	4835	4835	4835	2
428	20231011	133800	77291745	4835	4835	4835	4835	2
429	20231011	133700	77282075	4835	4835	4835	4835	2
430	20231011	133600	77272405	4835	4835	4835	4835	3
431	20231011	133500	77257900	4835	4835	4835	4835	2
432	20231011	133400	77248230	4835	4835	4835	4835	2
433	20231011	133300	77238560	4835	4835	4835	4835	2
434	20231011	133200	77228890	4835	4835	4835	4835	2
435	20231011	133100	77219220	4835	4835	4835	4835	2
436	20231011	133000	77209550	4840	4840	4840	4840	2
437	20231011	132900	77199870	4840	4840	4840	4840	2
438	20231011	132800	77190190	4840	4840	4840	4840	2
439	20231011	132700	77180510	4840	4840	4840	4840	4
440	20231011	132600	77161150	4840	4840	4840	4840	2
441	20231011	132500	77151470	4840	4840	4840	4840	6
442	20231011	132400	77122430	4840	4840	4840	4840	2
443	20231011	132300	77112750	4840	4840	4840	4840	2
444	20231011	132200	77103070	4840	4840	4840	4840	2
445	20231011	132100	77093390	4840	4840	4840	4840	3
446	20231011	132000	77078870	4840	4840	4840	4840	2
447	20231011	131900	77069190	4840	4840	4840	4840	2
448	20231011	131800	77059510	4840	4840	4840	4840	2
449	20231011	131700	77049830	4840	4840	4840	4840	2
450	20231011	131600	77040150	4840	4840	4840	4840	2
451	20231011	131500	77030470	4840	4840	4840	4840	2
452	20231011	131400	77020790	4840	4840	4840	4840	2
453	20231011	131300	77011110	4840	4840	4840	4840	2
454	20231011	131200	77001430	4840	4840	4840	4840	2
455	20231011	131100	76991750	4840	4840	4840	4840	2
456	20231011	131000	76982070	4840	4840	4840	4840	3
457	20231011	130900	76967550	4840	4840	4840	4840	4
458	20231011	130800	76948190	4840	4840	4840	4840	7
459	20231011	130700	76914310	4840	4840	4840	4840	2
460	20231011	130600	76904630	4840	4840	4840	4840	2
461	20231011	130500	76894950	4840	4840	4840	4840	3
462	20231011	130400	76880430	4840	4840	4840	4840	2
463	20231011	130300	76870750	4840	4840	4840	4840	2
464	20231011	130200	76861070	4840	4840	4840	4840	2
465	20231011	130100	76851390	4840	4840	4840	4840	2
466	20231011	130000	76841710	4840	4840	4840	4840	3
467	20231011	125900	76827190	4840	4840	4840	4840	2
468	20231011	125800	76817510	4840	4840	4840	4840	2
469	20231011	125700	76807830	4840	4840	4840	4840	2
470	20231011	125600	76798150	4840	4840	4840	4840	2
471	20231011	125500	76788470	4840	4840	4840	4840	4
472	20231011	125400	76769110	4840	4840	4840	4840	5
473	20231011	125300	76744910	4840	4840	4840	4840	2
474	20231011	125200	76735230	4840	4840	4840	4840	2
475	20231011	125100	76725550	4840	4840	4840	4840	2
476	20231011	125000	76715870	4840	4840	4840	4840	52
477	20231011	124900	76464190	4840	4840	4840	4840	2
478	20231011	124800	76454510	4840	4840	4840	4840	2
479	20231011	124700	76444830	4840	4840	4840	4840	2
480	20231011	124600	76435150	4840	4840	4840	4840	3
481	20231011	124500	76420630	4840	4840	4840	4840	2
482	20231011	124400	76410950	4840	4840	4840	4840	3
483	20231011	124300	76396430	4840	4840	4840	4840	3
484	20231011	124200	76381910	4840	4840	4840	4840	9
485	20231011	124100	76338350	4840	4840	4840	4840	2
486	20231011	124000	76328670	4840	4840	4840	4840	3
487	20231011	123900	76314150	4840	4840	4840	4840	3
488	20231011	123800	76299630	4840	4840	4840	4840	2
489	20231011	123700	76289950	4840	4840	4840	4840	2
490	20231011	123600	76280270	4840	4840	4840	4840	2
491	20231011	123500	76270590	4840	4840	4840	4840	2
492	20231011	123400	76260910	4840	4840	4840	4840	2
493	20231011	123300	76251230	4840	4840	4840	4840	2
494	20231011	123200	76241550	4840	4840	4840	4840	2
495	20231011	123100	76231870	4840	4840	4840	4840	2
496	20231011	123000	76222190	4840	4840	4840	4840	2
497	20231011	122900	76212510	4840	4840	4840	4840	2
498	20231011	122800	76202830	4840	4840	4840	4840	2
499	20231011	122700	76193150	4840	4840	4840	4840	2
500	20231011	122600	76183470	4840	4840	4840	4840	2
501	20231011	122500	76173790	4840	4840	4840	4840	2
502	20231011	122400	76164110	4840	4840	4840	4840	2
503	20231011	122300	76154430	4840	4840	4840	4840	2
504	20231011	122200	76144750	4840	4840	4840	4840	2
505	20231011	122100	76135070	4840	4840	4840	4840	3
506	20231011	122000	76120550	4840	4840	4840	4840	2
507	20231011	121900	76110870	4840	4840	4840	4840	2
508	20231011	121800	76101190	4840	4840	4840	4840	2
509	20231011	121700	76091510	4840	4840	4840	4840	2
510	20231011	121600	76081830	4840	4840	4840	4840	2
511	20231011	121500	76072150	4840	4840	4840	4840	2
512	20231011	121400	76062470	4840	4840	4840	4840	2
513	20231011	121300	76052790	4840	4840	4840	4840	2
514	20231011	121200	76043110	4840	4840	4840	4840	2
515	20231011	121100	76033430	4840	4840	4840	4840	2
516	20231011	121000	76023750	4840	4840	4840	4840	2
517	20231011	120900	76014070	4840	4840	4840	4840	2
518	20231011	120800	76004390	4845	4845	4845	4845	2
519	20231011	120700	75994700	4845	4845	4845	4845	2
520	20231011	120600	75985010	4845	4845	4845	4845	3
521	20231011	120500	75970475	4845	4845	4845	4845	2
522	20231011	120400	75960785	4845	4845	4845	4845	2
523	20231011	120300	75951095	4845	4845	4845	4845	2
524	20231011	120200	75941405	4845	4840	4845	4840	7
525	20231011	120100	75907520	4805	4845	4845	4805	450
526	20231011	120000	73742955	4845	4845	4845	4845	2
527	20231011	115900	73733265	4845	4845	4845	4845	2
528	20231011	115800	73723575	4845	4845	4845	4845	3
529	20231011	115700	73709040	4845	4845	4845	4845	2
530	20231011	115600	73699350	4845	4845	4845	4845	2
531	20231011	115500	73689660	4845	4845	4845	4845	2
532	20231011	115400	73679970	4850	4850	4850	4850	2
533	20231011	115300	73670270	4850	4825	4850	4825	4
534	20231011	115200	73650925	4825	4795	4825	4795	507
535	20231011	115100	71216285	4790	4790	4790	4790	242
536	20231011	115000	70057105	4780	4790	4790	4780	61
537	20231011	114900	69765455	4790	4790	4790	4790	2
538	20231011	114800	69755875	4790	4790	4790	4790	2
539	20231011	114700	69746295	4790	4790	4790	4790	2
540	20231011	114600	69736715	4790	4790	4790	4790	52
541	20231011	114500	69487635	4790	4790	4790	4790	2
542	20231011	114400	69478055	4790	4790	4790	4790	2
543	20231011	114300	69468475	4790	4790	4790	4790	2
544	20231011	114200	69458895	4790	4790	4790	4790	2
545	20231011	114100	69449315	4790	4790	4790	4790	2
546	20231011	114000	69439735	4790	4790	4790	4790	2
547	20231011	113900	69430155	4790	4790	4790	4790	2
548	20231011	113800	69420575	4790	4790	4790	4790	2
549	20231011	113700	69410995	4790	4790	4790	4790	2
550	20231011	113600	69401415	4790	4790	4790	4790	3
551	20231011	113500	69387045	4790	4790	4790	4790	7
552	20231011	113400	69353515	4790	4790	4790	4790	2
553	20231011	113300	69343935	4790	4790	4790	4790	2
554	20231011	113200	69334355	4790	4790	4790	4790	2
555	20231011	113100	69324775	4780	4790	4790	4780	87
556	20231011	113000	68908895	4790	4790	4790	4790	2
557	20231011	112900	68899315	4790	4790	4790	4790	2
558	20231011	112800	68889735	4790	4790	4790	4790	2
559	20231011	112700	68880155	4790	4790	4790	4790	3
560	20231011	112600	68865785	4790	4790	4790	4790	2
561	20231011	112500	68856205	4790	4790	4790	4780	9
562	20231011	112400	68813165	4790	4790	4790	4790	2
563	20231011	112300	68803585	4790	4790	4790	4790	2
564	20231011	112200	68794005	4790	4790	4790	4790	2
565	20231011	112100	68784425	4790	4790	4790	4790	2
566	20231011	112000	68774845	4790	4790	4790	4790	2
567	20231011	111900	68765265	4790	4790	4790	4790	7
568	20231011	111800	68731735	4790	4790	4790	4790	3
569	20231011	111700	68717365	4790	4790	4790	4790	2
570	20231011	111600	68707785	4790	4790	4790	4790	2
571	20231011	111500	68698205	4790	4790	4790	4790	2
572	20231011	111400	68688625	4790	4790	4790	4790	3
573	20231011	111300	68674255	4790	4790	4790	4790	2
574	20231011	111200	68664675	4790	4790	4790	4790	2
575	20231011	111100	68655095	4790	4790	4790	4790	2
576	20231011	111000	68645515	4790	4790	4790	4790	2
577	20231011	110900	68635935	4790	4790	4790	4790	2
578	20231011	110800	68626355	4790	4790	4790	4790	3
579	20231011	110700	68611985	4790	4795	4795	4790	2
580	20231011	110600	68602400	4795	4795	4795	4795	2
581	20231011	110500	68592810	4795	4795	4795	4795	2
582	20231011	110400	68583220	4795	4795	4795	4795	2
583	20231011	110300	68573630	4795	4795	4795	4795	2
584	20231011	110200	68564040	4795	4795	4795	4795	2
585	20231011	110100	68554450	4795	4795	4795	4795	2
586	20231011	110000	68544860	4795	4795	4795	4795	2
587	20231011	105900	68535270	4795	4795	4795	4795	2
588	20231011	105800	68525680	4795	4795	4795	4795	2
589	20231011	105700	68516090	4795	4795	4795	4795	2
590	20231011	105600	68506500	4795	4795	4795	4795	2
591	20231011	105500	68496910	4795	4795	4795	4795	72
592	20231011	105400	68151670	4795	4795	4795	4760	52
593	20231011	105300	67904080	4795	4795	4795	4795	2
594	20231011	105200	67894490	4795	4795	4795	4795	3
595	20231011	105100	67880105	4795	4795	4795	4795	2
596	20231011	105000	67870515	4795	4795	4795	4795	5
597	20231011	104900	67846540	4795	4795	4795	4795	102
598	20231011	104800	67357450	4795	4795	4795	4795	2
599	20231011	104700	67347860	4795	4795	4795	4795	12
600	20231011	104600	67290320	4795	4795	4795	4785	53
601	20231011	104500	67036685	4795	4795	4795	4795	2
602	20231011	104400	67027095	4795	4795	4795	4795	2
603	20231011	104300	67017505	4795	4795	4795	4795	2
604	20231011	104200	67007915	4795	4795	4795	4795	2
605	20231011	104100	66998325	4795	4795	4795	4795	2
606	20231011	104000	66988735	4795	4795	4795	4795	2
607	20231011	103900	66979145	4795	4795	4795	4795	3
608	20231011	103800	66964760	4795	4795	4795	4795	2
609	20231011	103700	66955170	4795	4795	4795	4795	4
610	20231011	103600	66935990	4795	4795	4795	4795	2
611	20231011	103500	66926400	4795	4795	4795	4795	2
612	20231011	103400	66916810	4795	4795	4795	4795	2
613	20231011	103300	66907220	4795	4795	4795	4795	2
614	20231011	103200	66897630	4795	4795	4795	4795	2
615	20231011	103100	66888040	4795	4795	4795	4795	2
616	20231011	103000	66878450	4795	4795	4795	4795	102
617	20231011	102900	66389360	4795	4795	4795	4795	0
618	20231011	102800	66389360	4795	4795	4795	4795	0
619	20231011	102700	66389360	4795	4795	4795	4795	0
620	20231011	102600	66389360	4795	4795	4795	4795	0
621	20231011	102500	66389360	4795	4795	4795	4795	0
622	20231011	102400	66389360	4795	4795	4795	4795	0
623	20231011	102300	66389360	4795	4795	4795	4795	1
624	20231011	102200	66384565	4795	4795	4795	4795	0
625	20231011	102100	66384565	4795	4795	4795	4795	0
626	20231011	102000	66384565	4795	4795	4795	4795	0
627	20231011	101900	66384565	4795	4795	4795	4795	0
628	20231011	101800	66384565	4795	4795	4795	4795	0
629	20231011	101700	66384565	4795	4795	4795	4795	0
630	20231011	101600	66384565	4795	4795	4795	4795	0
631	20231011	101500	66384565	4795	4795	4795	4795	1
632	20231011	101400	66379770	4765	4765	4765	4765	0
633	20231011	101300	66379770	4765	4765	4765	4765	0
634	20231011	101200	66379770	4765	4765	4765	4765	0
635	20231011	101100	66379770	4765	4765	4765	4765	0
636	20231011	101000	66379770	4765	4765	4765	4765	29
637	20231011	100900	66241585	4765	4765	4765	4765	0
638	20231011	100800	66241585	4765	4765	4765	4765	180
639	20231011	100700	65383885	4770	4770	4770	4770	720
640	20231011	100600	61949485	4795	4795	4795	4795	0
641	20231011	100500	61949485	4795	4795	4795	4795	0
642	20231011	100400	61949485	4795	4795	4795	4795	0
643	20231011	100300	61949485	4795	4795	4795	4795	0
644	20231011	100200	61949485	4795	4795	4795	4795	0
645	20231011	100100	61949485	4795	4795	4795	4795	383
646	20231011	100000	60113000	4795	4795	4795	4795	700
647	20231011	095900	56756500	4795	4795	4795	4795	21
648	20231011	095800	56655805	4795	4795	4795	4795	240
649	20231011	095700	55505005	4795	4795	4795	4795	52
650	20231011	095600	55255665	4795	4780	4795	4780	49
651	20231011	095500	55021420	4780	4765	4780	4765	266
652	20231011	095400	53753900	4765	4750	4765	4750	5839
653	20231011	095300	26009770	4750	4750	4750	4750	1
654	20231011	095200	26005020	4730	4750	4750	4730	726
655	20231011	095100	22569750	4745	4745	4745	4745	13
656	20231011	095000	22508065	4745	4745	4745	4745	0
657	20231011	094900	22508065	4745	4745	4745	4745	101
658	20231011	094800	22028820	4745	4745	4745	4745	0
659	20231011	094700	22028820	4745	4745	4745	4745	0
660	20231011	094600	22028820	4745	4745	4745	4745	0
661	20231011	094500	22028820	4745	4745	4745	4745	0
662	20231011	094400	22028820	4745	4740	4745	4725	125
663	20231011	094300	21437430	4755	4755	4755	4755	0
664	20231011	094200	21437430	4755	4755	4755	4755	2
665	20231011	094100	21427920	4740	4750	4750	4740	802
666	20231011	094000	17626420	4755	4755	4755	4755	1
667	20231011	093900	17621665	4740	4755	4755	4740	188
668	20231011	093800	16730530	4765	4740	4765	4725	601
669	20231011	093700	13890430	4765	4765	4765	4765	0
670	20231011	093600	13890430	4765	4765	4765	4765	1
671	20231011	093500	13885665	4765	4765	4765	4765	1
672	20231011	093400	13880900	4730	4740	4765	4730	581
673	20231011	093300	11131605	4770	4770	4770	4770	11
674	20231011	093200	11079135	4765	4765	4765	4765	10
675	20231011	093100	11031485	4765	4765	4765	4765	1
676	20231011	093000	11026720	4765	4765	4765	4765	1
677	20231011	092900	11021955	4730	4730	4730	4730	0
678	20231011	092800	11021955	4730	4730	4730	4730	140
679	20231011	092700	10359755	4730	4730	4730	4730	0
680	20231011	092600	10359755	4730	4730	4730	4730	0
681	20231011	092500	10359755	4730	4730	4730	4730	5
682	20231011	092400	10336105	4730	4730	4730	4730	0
683	20231011	092300	10336105	4730	4730	4730	4730	0
684	20231011	092200	10336105	4730	4730	4730	4730	40
685	20231011	092100	10146905	4730	4735	4735	4730	18
686	20231011	092000	10061725	4780	4780	4780	4780	0
687	20231011	091900	10061725	4780	4780	4780	4780	0
688	20231011	091800	10061725	4780	4770	4790	4735	348
689	20231011	091700	8413350	4730	4730	4730	4730	0
690	20231011	091600	8413350	4730	4735	4735	4730	350
691	20231011	091500	6757710	4730	4760	4760	4730	120
692	20231011	091400	6188390	4755	4765	4765	4755	840
693	20231011	091300	2191110	4755	4830	4830	4755	340
694	20231011	091200	572700	4830	4830	4830	4830	0
695	20231011	091100	572700	4830	4830	4830	4830	1
696	20231011	091000	567870	4825	4825	4825	4825	1
697	20231011	090900	563045	4865	4865	4865	4865	1
698	20231011	090800	558180	4875	4835	4875	4805	17
699	20231011	090700	476050	4880	4780	4880	4780	26
700	20231011	090600	350820	4740	4740	4740	4740	0
701	20231011	090500	350820	4740	4740	4740	4740	0
702	20231011	090400	350820	4740	4740	4740	4740	1
703	20231011	090300	346080	4740	4740	4740	4740	2
704	20231011	090200	336600	4740	4740	4740	4740	1
705	20231011	090100	331860	4740	4770	4770	4740	3
706	20231011	090000	317580	4740	4740	4740	4740	67